Sumitomo Mitsui Financial Group Inc Adr (SMFG)

Date: O: H: L: C: Vol:

Sumitomo Mitsui Financial Group Inc Adr Stock (SMFG) Price History

The historical daily chart and data for Sumitomo Mitsui Financial Group Inc Adr stock (SMFG), adjusted for splits and dividends, show that the latest closing stock price as of October 30, 2026, is $24.20.

Sumitomo Mitsui Financial Group Inc Adr all-time high stock price is $27.62, occurred on September 03, 2026.
The lowest Sumitomo Mitsui Financial Group Inc Adr stock price recorded was $4.50 on March 18, 2020. Since then, Sumitomo Mitsui Financial Group Inc Adr's stock price has risen over 81.43% to $24.20 now.
The 52-week high stock price for SMFG is $27.62, representing a 14.11% increase from the current share price, occurred on September 03, 2026.
The 52-week low stock price for SMFG is $15.94, indicating a 34.13% decrease from the current share price, occurred on November 05, 2025.
The closing price of Sumitomo Mitsui Financial Group Inc Adr (SMFG) stock in the beginning of 2025 was $14.40. The stock closed the year at $19.33, a gain of over 34.24% for the year.

The table below shows more information about SMFG historical price data:

FromTo

Date	High	Low	High - Low	Volume	% Change
Oct 30, 2026	$24.38	$24.01	$0.365	1,558,621	-1.87%
Oct 29, 2026	$24.78	$24.51	$0.27	1,137,191	+2.15%
Oct 28, 2026	$24.20	$23.91	$0.29	1,126,682	-0.49%
Oct 27, 2026	$24.28	$24.06	$0.22	1,018,942	+1.89%
Oct 26, 2026	$23.98	$23.78	$0.2	1,001,456	+0.04%
Oct 23, 2026	$23.89	$23.58	$0.31	1,306,986	-1.20%
Oct 22, 2026	$24.36	$24.01	$0.35	1,075,413	-1.75%
Oct 21, 2026	$24.64	$24.38	$0.265	1,065,783	+1.45%
Oct 20, 2026	$24.42	$23.86	$0.56	1,549,334	-0.98%
Oct 19, 2026	$24.77	$24.37	$0.395	1,548,265	-1.37%
Oct 16, 2026	$25.17	$24.62	$0.555	1,488,425	-0.04%
Oct 15, 2026	$24.78	$24.44	$0.34	1,817,350	+0.04%
Oct 14, 2026	$24.86	$24.62	$0.245	1,186,183	-1.82%
Oct 13, 2026	$25.49	$25.18	$0.305	1,175,527	+0.72%
Oct 12, 2026	$25.28	$24.98	$0.3	1,261,916	-0.40%
Oct 09, 2026	$25.15	$24.76	$0.39	1,022,044	-0.71%
Oct 08, 2026	$25.35	$24.98	$0.365	1,237,128	-0.35%
Oct 07, 2026	$25.53	$25.12	$0.405	2,067,543	-1.66%
Oct 06, 2026	$26.05	$25.83	$0.22	1,174,313	+0.78%
Oct 05, 2026	$25.77	$25.52	$0.2459	1,866,256	+0.91%
Oct 02, 2026	$25.46	$25.22	$0.245	1,751,282	+0.47%
Oct 01, 2026	$25.57	$24.78	$0.795	2,452,352	-2.43%

Sumitomo Mitsui Financial Group Inc Adr Stock (SMFG) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Sumitomo Mitsui Financial Group Inc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMFG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sumitomo Mitsui Financial Group Inc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Sumitomo Mitsui Financial Group Inc Adr Stock (SMFG) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Oct, 2026	$26.05	$23.58	$2.48	30,888,992	-6.60%
Sep, 2026	$27.62	$25.29	$2.32	29,829,727	+0.27%
Aug, 2026	$26.44	$24.32	$2.12	28,158,914	-0.29%
Jul, 2026	$26.67	$23.81	$2.86	40,411,417	+9.90%
Jun, 2026	$25.35	$21.94	$3.41	43,050,263	+7.33%
May, 2026	$23.06	$20.90	$2.16	40,770,725	+3.49%
Apr, 2026	$21.87	$19.86	$2.01	46,196,759	+7.49%
Mar, 2026	$22.07	$18.94	$3.13	53,271,231	-11.99%
Feb, 2026	$24.34	$20.60	$3.73	45,735,048	+6.91%
Jan, 2026	$21.54	$19.37	$2.18	40,758,831	+8.59%

Sumitomo Mitsui Financial Group Inc Adr Stock (SMFG) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$19.83	$18.39	$1.44	41,006,815	+6.42%
Nov, 2025	$18.23	$15.94	$2.29	43,125,890	+11.92%
Oct, 2025	$16.60	$15.18	$1.42	50,901,802	-2.75%
Sep, 2025	$17.21	$16.01	$1.20	37,697,816	+1.95%
Aug, 2025	$17.46	$14.92	$2.54	43,488,584	+8.45%
Jul, 2025	$16.37	$14.40	$1.97	49,210,422	+0.20%
Jun, 2025	$15.50	$14.55	$0.95	31,696,682	-1.95%
May, 2025	$15.45	$13.59	$1.86	44,034,721	+8.52%
Apr, 2025	$15.23	$11.83	$3.40	56,846,839	-8.15%
Mar, 2025	$16.74	$14.71	$2.03	20,449,334	+0.98%
Feb, 2025	$15.83	$14.52	$1.31	29,262,658	+2.89%
Jan, 2025	$15.42	$14.00	$1.42	31,070,377	+2.69%

Sumitomo Mitsui Financial Group Inc Adr Stock (SMFG) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$15.56	$13.93	$1.63	27,860,832	-1.76%
Nov, 2024	$14.82	$12.83	$1.98	16,163,371	+15.97%
Oct, 2024	$13.22	$12.19	$1.04	27,663,225	+1.11%
Sep, 2024	$13.55	$12.15	$1.41	28,549,708	-4.54%
Aug, 2024	$14.31	$10.74	$3.57	40,213,088	-8.63%
Jul, 2024	$14.53	$13.40	$1.13	17,254,111	+7.98%
Jun, 2024	$13.42	$12.48	$0.94	15,182,050	+2.29%
May, 2024	$13.12	$11.33	$1.79	16,117,974	+15.81%
Apr, 2024	$11.79	$11.05	$0.74	19,844,064	-3.82%
Mar, 2024	$12.46	$11.18	$1.27	25,590,353	+5.66%
Feb, 2024	$11.23	$10.10	$1.13	35,983,934	+8.26%
Jan, 2024	$10.47	$9.57	$0.905	30,126,910	+6.30%

Similar to SMFG